Petrolia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.100	6.250	6.100	6.250	6.250	1,046
2026-10-15	6.000	6.250	6.000	6.250	6.250	6,050
2026-10-14	6.300	6.400	6.050	6.200	6.200	20,535
2026-10-13	6.050	6.250	6.050	6.200	6.200	10,595
2026-10-12	6.200	6.200	6.100	6.100	6.100	11,228
2026-10-09	6.050	6.200	6.000	6.100	6.100	11,527
2026-10-08	6.300	6.300	6.050	6.050	6.050	648
2026-10-07	6.050	6.200	6.000	6.050	6.050	15,762
2026-10-06	6.300	6.300	6.050	6.250	6.250	774
2026-10-05	5.900	6.350	5.900	6.350	6.350	27,620
2026-10-02	6.300	6.300	6.050	6.150	6.150	8,189
2026-10-01	6.150	6.300	6.150	6.300	6.300	52,138
2026-09-30	6.000	6.200	6.000	6.150	6.150	4,386
2026-09-29	6.150	6.250	5.900	6.250	6.250	69,487
2026-09-28	6.400	6.400	6.100	6.100	6.100	16,466
2026-09-25	6.250	6.250	6.150	6.150	6.150	6,530
2026-09-24	6.100	6.300	6.100	6.200	6.200	20,018
2026-09-23	6.150	6.250	6.100	6.250	6.250	14,609
2026-09-22	6.050	6.450	6.050	6.250	6.250	53,517
2026-09-21	6.250	6.250	6.250	6.250	6.250	3,927
2026-09-18	6.350	6.450	6.250	6.250	6.250	20,021
2026-09-17	6.350	6.550	6.350	6.500	6.500	12,961
2026-09-16	6.550	6.850	6.350	6.400	6.400	33,266
2026-09-15	6.400	6.500	6.350	6.350	6.350	15,114
2026-09-14	6.250	6.500	6.250	6.350	6.350	62,592
2026-09-11	6.550	6.550	6.300	6.400	6.400	15,649
2026-09-10	6.400	6.550	6.350	6.500	6.500	15,183
2026-09-09	6.300	6.450	6.300	6.400	6.400	5,164
2026-09-08	6.450	6.450	6.300	6.300	6.300	16,790
2026-09-07	6.250	6.450	6.250	6.450	6.450	1,368
2026-09-04	6.450	6.500	6.300	6.300	6.300	72,342
2026-09-03	6.500	6.500	6.350	6.450	6.450	16,176
2026-09-02	6.400	6.550	6.300	6.400	6.400	44,225
2026-09-01	6.900	6.900	6.300	6.300	6.300	41,050
2026-08-31	6.150	6.350	6.150	6.350	6.350	155
2026-08-28	6.900	6.900	6.300	6.350	6.350	32,261
2026-08-27	6.400	6.650	6.400	6.500	6.500	18,902
2026-08-26	6.900	6.900	6.450	6.500	6.500	58,181
2026-08-25	6.950	6.950	6.550	6.550	6.550	11,392
2026-08-24	6.700	7.000	6.600	6.600	6.600	38,708
2026-08-21	6.400	7.000	6.400	6.700	6.700	116,526
2026-08-20	6.100	6.400	6.100	6.400	6.400	96,148
2026-08-19	6.150	6.150	6.100	6.150	6.150	2,791
2026-08-18	6.000	6.300	6.000	6.100	6.100	33,380
2026-08-17	5.950	6.150	5.950	6.150	6.150	3,042
2026-08-14	6.100	6.150	5.950	6.150	6.150	21,782
2026-08-13	6.100	6.100	6.100	6.100	6.100	50,121
2026-08-12	6.000	6.100	6.000	6.100	6.100	50,121
2026-08-11	6.000	6.150	6.000	6.050	6.050	82,821
2026-08-10	5.900	6.100	5.900	6.050	6.050	22,924
2026-08-07	6.200	6.200	6.200	6.200	6.200	470
2026-08-06	6.400	6.400	6.150	6.200	6.200	7,335
2026-08-05	5.900	6.450	5.700	5.950	5.950	35,938
2026-08-04	5.600	6.150	5.600	5.900	5.900	49,329
2026-08-03	6.250	6.250	5.900	6.000	6.000	32,127
2026-07-31	6.000	6.100	5.950	6.050	6.050	11,298
2026-07-30	6.050	6.050	6.000	6.000	6.000	2,161
2026-07-29	6.050	6.150	5.900	6.150	6.150	39,941
2026-07-28	5.650	6.100	5.650	6.100	6.100	3,146
2026-07-27	5.850	6.200	5.850	6.200	6.200	23,107

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1850 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.